MOEX IT (MOEXIT)

MOEXIT
🏛️ Russische Föderation →
2,100.68
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 2,580.82 2,580.82 2,580.82 2,580.82 20,703.9K
10:01 2,580.82 2,580.82 2,580.82 2,580.82 21,864.4K
10:02 2,580.82 2,580.82 2,580.82 2,580.82 61,092.0K
10:03 2,567.48 2,567.48 2,561.71 2,562.46 72,416.6K
10:04 2,562.57 2,562.57 2,561.47 2,561.47 24,016.0K
10:05 2,560.47 2,560.47 2,556.41 2,558.91 46,677.7K
10:06 2,559.70 2,559.70 2,553.51 2,553.51 40,747.3K
10:07 2,553.10 2,553.10 2,544.71 2,544.71 118,955.6K
10:08 2,546.66 2,547.68 2,546.60 2,547.68 72,648.8K
10:09 2,548.60 2,549.86 2,548.60 2,548.91 81,689.3K
10:10 2,547.93 2,547.93 2,542.98 2,543.65 63,087.2K
10:11 2,535.80 2,536.61 2,534.94 2,534.94 130,859.3K
10:12 2,532.58 2,534.55 2,532.58 2,534.20 148,199.6K
10:13 2,535.34 2,535.34 2,531.97 2,535.10 69,571.6K
10:14 2,535.97 2,535.97 2,529.72 2,529.72 90,579.0K
10:15 2,530.09 2,530.79 2,529.67 2,529.67 29,474.5K
10:16 2,528.47 2,533.63 2,528.47 2,533.63 43,184.3K
10:17 2,536.17 2,536.50 2,535.36 2,536.50 88,665.6K
10:18 2,538.17 2,538.17 2,537.91 2,537.91 55,989.1K
10:19 2,539.05 2,541.73 2,539.05 2,541.73 39,395.5K
10:20 2,544.08 2,546.81 2,544.08 2,545.75 89,953.7K
10:21 2,545.27 2,545.27 2,544.52 2,545.26 41,358.7K
10:22 2,545.57 2,545.57 2,543.47 2,544.32 31,021.7K
10:23 2,545.64 2,545.64 2,542.28 2,542.28 46,940.7K
10:24 2,540.96 2,540.96 2,538.55 2,538.55 35,700.7K
10:25 2,537.63 2,537.63 2,535.30 2,536.21 49,076.0K
10:26 2,536.64 2,536.65 2,534.66 2,534.66 27,091.8K
10:27 2,535.41 2,535.41 2,533.17 2,534.45 26,037.0K
10:28 2,536.36 2,536.36 2,535.37 2,535.37 13,577.3K
10:29 2,535.18 2,535.84 2,535.18 2,535.84 17,459.7K
10:30 2,537.49 2,543.02 2,537.49 2,543.02 70,139.7K
10:31 2,543.17 2,543.17 2,539.99 2,539.99 40,807.3K
10:32 2,540.33 2,540.33 2,536.53 2,536.53 28,709.0K
10:33 2,535.35 2,535.58 2,534.12 2,534.12 22,401.2K
10:34 2,534.19 2,534.19 2,531.83 2,531.94 24,453.3K
10:35 2,531.14 2,531.14 2,529.71 2,530.39 20,722.6K
10:36 2,531.86 2,531.86 2,529.89 2,529.89 34,366.1K
10:37 2,530.01 2,532.12 2,530.01 2,532.12 26,638.1K
10:38 2,532.83 2,534.71 2,532.83 2,534.71 40,515.0K
10:39 2,535.16 2,537.05 2,535.16 2,536.77 16,636.7K
10:40 2,537.33 2,537.33 2,535.33 2,535.33 10,223.6K
10:41 2,534.80 2,535.14 2,534.78 2,535.14 8,845.7K
10:42 2,535.02 2,535.02 2,534.52 2,534.93 5,668.9K
10:43 2,534.73 2,534.73 2,533.91 2,533.93 6,736.9K
10:44 2,533.53 2,533.60 2,532.83 2,532.89 24,009.3K
10:45 2,532.51 2,534.38 2,532.51 2,534.15 21,135.3K
10:46 2,532.88 2,533.61 2,532.66 2,532.66 9,127.6K
10:47 2,531.94 2,531.94 2,529.59 2,529.59 13,240.0K
10:48 2,529.19 2,531.04 2,529.19 2,530.24 19,004.8K
10:49 2,529.73 2,529.91 2,528.74 2,529.91 12,861.9K
10:50 2,528.96 2,528.96 2,526.89 2,527.44 4,652.9K
10:51 2,526.86 2,526.86 2,525.43 2,525.43 30,367.0K
10:52 2,526.20 2,527.08 2,526.20 2,527.08 10,468.3K
10:53 2,526.62 2,528.96 2,526.62 2,528.96 12,200.4K
10:54 2,529.31 2,529.73 2,529.31 2,529.46 10,127.1K
10:55 2,529.29 2,530.70 2,529.29 2,530.70 16,518.6K
10:56 2,531.11 2,532.97 2,531.11 2,532.97 13,506.2K
10:57 2,533.26 2,533.66 2,532.86 2,533.66 15,519.2K
10:58 2,534.01 2,535.10 2,534.01 2,535.10 11,743.1K
10:59 2,534.75 2,534.75 2,532.38 2,532.38 23,573.9K
11:00 2,532.57 2,533.91 2,532.57 2,533.91 12,398.2K
11:01 2,532.98 2,532.98 2,530.79 2,530.79 15,024.4K
11:02 2,528.93 2,531.05 2,528.93 2,531.05 9,510.4K
11:03 2,531.57 2,531.57 2,527.03 2,527.03 20,358.9K
11:04 2,526.69 2,528.74 2,526.43 2,528.74 9,188.7K
11:05 2,528.65 2,528.98 2,528.45 2,528.98 4,651.5K
11:06 2,529.51 2,529.51 2,525.11 2,525.11 36,261.9K
11:07 2,524.35 2,525.77 2,523.64 2,525.77 76,093.8K
11:08 2,524.88 2,524.88 2,522.36 2,522.36 16,947.5K
11:09 2,521.74 2,521.96 2,521.33 2,521.33 22,633.1K
11:10 2,521.12 2,521.12 2,520.48 2,520.86 15,245.0K
11:11 2,521.23 2,522.67 2,521.23 2,522.67 8,138.8K
11:12 2,521.75 2,521.75 2,519.81 2,519.81 11,892.2K
11:13 2,519.70 2,521.67 2,519.70 2,521.67 7,153.8K
11:14 2,521.26 2,521.26 2,519.59 2,520.23 26,919.0K
11:15 2,519.69 2,519.99 2,519.54 2,519.91 46,588.6K
11:16 2,520.51 2,525.00 2,520.51 2,525.00 45,930.3K
11:17 2,525.50 2,526.01 2,525.50 2,525.70 16,354.0K
11:18 2,526.35 2,527.55 2,526.35 2,526.59 32,195.9K
11:19 2,526.93 2,527.45 2,526.66 2,527.45 18,264.9K
11:20 2,528.30 2,529.04 2,528.30 2,529.04 9,896.2K
11:21 2,533.14 2,533.14 2,531.39 2,531.39 49,693.3K
11:22 2,531.81 2,531.85 2,530.81 2,530.81 12,617.4K
11:23 2,530.04 2,530.04 2,526.86 2,527.52 27,969.1K
11:24 2,527.58 2,532.01 2,527.58 2,532.01 41,142.0K
11:25 2,533.51 2,535.13 2,533.51 2,534.06 62,828.2K
11:26 2,534.96 2,540.06 2,534.96 2,540.06 74,015.8K
11:27 2,541.86 2,543.17 2,541.09 2,543.17 103,253.5K
11:28 2,540.94 2,543.58 2,540.94 2,543.35 72,251.2K
11:29 2,542.80 2,542.80 2,540.62 2,540.62 59,877.5K
11:30 2,539.88 2,540.73 2,538.40 2,538.40 40,007.0K
11:31 2,540.36 2,540.38 2,539.14 2,539.43 44,885.5K
11:32 2,538.68 2,540.26 2,538.40 2,540.26 34,835.0K
11:33 2,540.79 2,540.79 2,538.70 2,538.70 59,848.7K
11:34 2,538.81 2,539.64 2,538.81 2,539.64 26,278.1K
11:35 2,538.56 2,541.11 2,538.56 2,540.53 22,359.4K
11:36 2,541.62 2,544.53 2,541.62 2,544.41 56,443.3K
11:37 2,543.88 2,546.82 2,543.88 2,546.82 22,141.9K
11:38 2,546.46 2,546.46 2,541.80 2,541.80 89,600.3K
11:39 2,543.69 2,543.69 2,542.23 2,542.23 48,498.2K
11:40 2,543.09 2,543.09 2,542.52 2,542.73 17,291.8K
11:41 2,543.44 2,545.30 2,543.44 2,545.30 16,978.9K
11:42 2,546.05 2,546.24 2,545.27 2,545.27 31,224.6K
11:43 2,544.14 2,545.41 2,544.14 2,544.79 19,513.8K
11:44 2,544.68 2,544.68 2,543.41 2,544.39 9,859.0K
11:45 2,544.66 2,546.34 2,544.16 2,546.34 20,502.9K
11:46 2,546.36 2,546.47 2,545.55 2,545.55 15,437.0K
11:47 2,545.65 2,546.40 2,545.37 2,545.37 37,596.6K
11:48 2,545.94 2,545.98 2,545.59 2,545.78 9,283.5K
11:49 2,545.84 2,545.84 2,545.60 2,545.72 13,809.9K
11:50 2,545.98 2,546.05 2,544.92 2,544.92 25,847.0K
11:51 2,544.39 2,545.20 2,544.39 2,544.53 17,317.6K
11:52 2,544.87 2,544.87 2,543.66 2,543.78 14,449.1K
11:53 2,543.40 2,543.40 2,541.65 2,541.65 6,776.3K
11:54 2,542.14 2,542.14 2,540.70 2,540.81 5,241.6K
11:55 2,542.38 2,542.79 2,542.24 2,542.63 9,378.7K
11:56 2,542.09 2,544.00 2,541.87 2,544.00 18,002.5K
11:57 2,543.48 2,543.48 2,542.68 2,542.73 5,317.1K
11:58 2,542.50 2,545.11 2,542.50 2,545.11 20,753.7K
11:59 2,544.83 2,546.23 2,544.83 2,546.23 11,114.0K
12:00 2,546.04 2,547.91 2,546.04 2,547.53 10,392.1K
12:01 2,548.37 2,550.91 2,548.37 2,550.14 99,629.5K
12:02 2,550.02 2,550.02 2,548.13 2,548.42 21,766.1K
12:03 2,548.45 2,549.69 2,548.45 2,549.69 32,463.8K
12:04 2,550.42 2,550.42 2,548.80 2,549.46 29,484.1K
12:05 2,549.16 2,549.16 2,547.55 2,547.55 16,134.2K
12:06 2,547.96 2,547.96 2,546.91 2,547.12 5,738.8K
12:07 2,547.55 2,547.82 2,546.68 2,546.68 9,975.0K
12:08 2,547.28 2,547.28 2,544.70 2,545.54 20,873.9K
12:09 2,547.73 2,548.98 2,547.73 2,548.41 18,536.4K
12:10 2,549.30 2,549.30 2,548.25 2,548.25 9,534.5K
12:11 2,549.17 2,549.17 2,548.31 2,548.31 5,049.0K
12:12 2,548.20 2,548.20 2,546.96 2,547.14 10,398.3K
12:13 2,547.35 2,547.55 2,547.06 2,547.06 5,255.5K
12:14 2,547.60 2,548.56 2,547.33 2,547.33 10,433.8K
12:15 2,547.95 2,548.12 2,547.83 2,548.11 4,110.9K
12:16 2,549.14 2,551.56 2,548.65 2,551.56 15,352.2K
12:17 2,552.83 2,554.28 2,552.76 2,554.28 16,113.2K
12:18 2,554.88 2,556.19 2,554.74 2,556.19 53,579.1K
12:19 2,557.56 2,557.56 2,556.17 2,556.18 39,656.2K
12:20 2,556.06 2,557.67 2,556.06 2,556.99 34,189.1K
12:21 2,556.48 2,556.48 2,555.30 2,556.10 13,785.1K
12:22 2,555.95 2,556.13 2,554.82 2,556.13 69,608.1K
12:23 2,555.43 2,556.06 2,555.43 2,556.06 31,440.0K
12:24 2,556.14 2,556.64 2,555.99 2,555.99 10,947.1K
12:25 2,555.18 2,556.42 2,555.18 2,556.42 11,075.2K
12:26 2,556.11 2,558.65 2,556.11 2,558.65 21,346.3K
12:27 2,559.10 2,559.14 2,558.69 2,559.14 48,192.8K
12:28 2,559.60 2,559.60 2,558.76 2,558.76 31,179.8K
12:29 2,559.39 2,559.39 2,558.25 2,559.33 29,699.3K
12:30 2,557.41 2,558.93 2,557.41 2,558.02 32,943.2K
12:31 2,558.40 2,558.48 2,556.91 2,558.48 24,740.2K
12:32 2,558.81 2,558.98 2,558.33 2,558.33 5,681.1K
12:33 2,557.11 2,557.69 2,556.26 2,556.37 14,196.3K
12:34 2,556.15 2,556.35 2,555.50 2,555.73 12,833.3K
12:35 2,554.93 2,554.93 2,554.46 2,554.46 11,850.6K
12:36 2,554.41 2,555.27 2,554.41 2,555.27 18,287.0K
12:37 2,556.71 2,556.90 2,556.68 2,556.90 10,684.1K
12:38 2,556.81 2,557.34 2,556.65 2,557.34 13,982.3K
12:39 2,556.34 2,556.34 2,554.97 2,555.41 15,036.4K
12:40 2,554.95 2,555.02 2,554.38 2,555.02 12,152.9K
12:41 2,553.52 2,553.52 2,549.56 2,549.56 22,010.0K
12:42 2,550.49 2,551.42 2,550.49 2,551.42 22,800.3K
12:43 2,551.52 2,551.64 2,551.15 2,551.64 17,450.2K
12:44 2,550.93 2,551.02 2,550.76 2,550.76 5,926.4K
12:45 2,547.43 2,547.98 2,547.43 2,547.98 24,650.3K
12:46 2,547.21 2,547.21 2,546.03 2,546.03 8,325.3K
12:47 2,546.44 2,546.65 2,545.33 2,545.33 7,659.9K
12:48 2,544.92 2,544.92 2,543.33 2,543.33 13,778.5K
12:49 2,541.89 2,542.55 2,541.89 2,542.29 25,390.8K
12:50 2,542.46 2,544.80 2,542.46 2,544.80 12,473.1K
12:51 2,544.11 2,545.20 2,544.08 2,545.20 7,231.1K
12:52 2,544.65 2,544.65 2,543.82 2,543.82 25,404.2K
12:53 2,543.58 2,544.11 2,543.58 2,544.11 11,446.3K
12:54 2,544.11 2,544.11 2,542.88 2,542.88 10,402.5K
12:55 2,541.69 2,541.69 2,540.32 2,540.50 20,934.3K
12:56 2,539.98 2,540.20 2,539.67 2,540.20 4,724.0K
12:57 2,540.05 2,540.05 2,539.28 2,539.28 6,501.3K
12:58 2,538.97 2,539.07 2,538.76 2,539.07 7,794.9K
12:59 2,539.13 2,539.21 2,538.67 2,539.21 16,625.4K
13:00 2,539.85 2,540.78 2,539.51 2,540.78 11,088.0K
13:01 2,541.03 2,541.39 2,538.90 2,540.41 39,014.0K
13:02 2,541.09 2,541.90 2,540.69 2,541.67 7,260.7K
13:03 2,541.65 2,542.43 2,541.65 2,542.02 11,479.1K
13:04 2,541.21 2,541.52 2,541.13 2,541.13 17,248.7K
13:05 2,541.03 2,541.53 2,541.03 2,541.43 13,344.8K
13:06 2,540.84 2,540.84 2,540.33 2,540.33 5,384.2K
13:07 2,540.85 2,540.85 2,538.39 2,538.39 29,798.2K
13:08 2,537.96 2,537.96 2,534.78 2,534.78 24,985.1K
13:09 2,533.63 2,534.11 2,533.50 2,534.11 17,488.5K
13:10 2,533.58 2,533.58 2,533.04 2,533.21 24,610.6K
13:11 2,533.63 2,533.63 2,531.49 2,531.49 19,352.2K
13:12 2,530.99 2,531.40 2,530.85 2,530.85 14,441.5K
13:13 2,530.32 2,531.17 2,530.32 2,530.90 11,517.2K
13:14 2,531.08 2,531.80 2,530.48 2,530.48 7,484.6K
13:15 2,530.44 2,531.03 2,530.31 2,530.44 4,749.2K
13:16 2,530.40 2,530.40 2,529.64 2,529.64 4,619.6K
13:17 2,529.07 2,529.70 2,528.94 2,529.40 9,329.7K
13:18 2,529.43 2,530.81 2,529.43 2,530.81 3,751.3K
13:19 2,530.85 2,530.85 2,529.93 2,530.11 7,436.8K
13:20 2,530.29 2,530.49 2,530.02 2,530.49 8,373.5K
13:21 2,529.70 2,530.38 2,529.18 2,529.18 12,708.9K
13:22 2,529.12 2,529.12 2,527.63 2,527.63 23,190.4K
13:23 2,527.52 2,527.52 2,526.25 2,526.30 27,251.1K
13:24 2,525.80 2,525.80 2,524.38 2,524.38 42,435.5K
13:25 2,523.72 2,525.57 2,523.72 2,525.57 69,916.6K
13:26 2,525.83 2,526.65 2,525.83 2,526.65 31,202.1K
13:27 2,527.73 2,527.98 2,527.11 2,527.11 23,582.0K
13:28 2,526.72 2,527.10 2,526.72 2,527.10 13,940.9K
13:29 2,527.43 2,527.80 2,526.12 2,526.12 38,770.3K
13:30 2,526.83 2,526.83 2,523.23 2,523.34 61,985.4K
13:31 2,524.05 2,525.23 2,524.05 2,524.30 45,826.0K
13:32 2,523.52 2,525.29 2,523.52 2,525.29 12,941.0K
13:33 2,526.08 2,526.21 2,525.89 2,526.04 18,313.7K
13:34 2,527.00 2,529.90 2,526.88 2,529.86 84,895.6K
13:35 2,528.94 2,530.69 2,528.94 2,530.69 25,935.2K
13:36 2,529.79 2,530.52 2,529.79 2,530.52 25,733.3K
13:37 2,530.18 2,530.18 2,528.65 2,529.61 13,805.5K
13:38 2,529.73 2,530.04 2,529.73 2,530.04 4,385.8K
13:39 2,530.04 2,530.46 2,529.88 2,530.09 8,818.6K
13:40 2,530.84 2,530.84 2,527.92 2,527.92 24,442.3K
13:41 2,527.25 2,527.25 2,524.54 2,524.54 42,684.6K
13:42 2,524.90 2,525.14 2,524.73 2,525.14 16,937.5K
13:43 2,525.81 2,525.81 2,523.82 2,524.01 16,592.3K
13:44 2,524.06 2,525.53 2,524.06 2,525.10 28,545.8K
13:45 2,524.79 2,524.79 2,522.79 2,522.79 29,927.8K
13:46 2,522.78 2,523.58 2,521.58 2,523.58 3,845.5K
13:47 2,523.79 2,523.79 2,523.05 2,523.29 9,514.1K
13:48 2,523.33 2,523.40 2,523.33 2,523.36 6,951.5K
13:49 2,523.77 2,523.77 2,522.45 2,522.45 20,767.9K
13:50 2,522.63 2,523.52 2,522.63 2,522.95 5,980.2K
13:51 2,522.57 2,523.41 2,522.57 2,523.41 9,620.5K
13:52 2,523.32 2,523.32 2,522.55 2,522.55 10,672.8K
13:53 2,522.74 2,523.38 2,522.74 2,523.01 4,224.6K
13:54 2,523.08 2,523.20 2,522.74 2,522.74 5,591.2K
13:55 2,522.84 2,522.86 2,522.25 2,522.67 6,460.4K
13:56 2,522.34 2,523.21 2,522.34 2,523.00 10,832.2K
13:57 2,523.25 2,524.51 2,523.25 2,524.50 7,753.4K
13:58 2,525.06 2,525.55 2,525.06 2,525.55 19,551.1K
13:59 2,525.51 2,525.51 2,524.68 2,524.68 6,068.5K
14:00 2,523.89 2,524.66 2,523.89 2,524.66 12,138.2K
14:01 2,524.35 2,524.49 2,524.09 2,524.49 9,807.0K
14:02 2,525.37 2,525.83 2,525.37 2,525.67 7,974.7K
14:03 2,525.67 2,525.67 2,525.34 2,525.34 8,328.8K
14:04 2,525.36 2,526.10 2,524.93 2,526.10 23,949.4K
14:05 2,526.42 2,528.06 2,526.42 2,528.06 26,785.3K
14:06 2,527.45 2,528.47 2,527.45 2,528.47 9,881.6K
14:07 2,528.24 2,528.24 2,528.03 2,528.23 36,395.5K
14:08 2,528.66 2,528.86 2,528.16 2,528.67 10,545.5K
14:09 2,528.61 2,530.90 2,528.61 2,530.90 22,404.8K
14:10 2,531.87 2,532.51 2,531.71 2,532.51 13,123.3K
14:11 2,532.53 2,533.29 2,532.40 2,533.29 28,908.8K
14:12 2,532.85 2,533.44 2,532.46 2,532.46 13,093.6K
14:13 2,532.38 2,532.86 2,532.38 2,532.48 13,640.5K
14:14 2,531.36 2,531.89 2,530.63 2,530.63 9,082.4K
14:15 2,530.69 2,531.35 2,530.69 2,530.92 13,032.1K
14:16 2,531.68 2,531.68 2,531.19 2,531.40 8,614.8K
14:17 2,531.70 2,532.01 2,531.69 2,532.01 11,407.6K
14:18 2,532.08 2,532.08 2,530.35 2,530.35 17,624.7K
14:19 2,529.91 2,531.53 2,529.91 2,531.53 10,290.1K
14:20 2,530.67 2,531.01 2,529.92 2,529.92 10,843.1K
14:21 2,531.09 2,531.15 2,529.85 2,529.85 17,471.7K
14:22 2,529.36 2,529.36 2,528.43 2,528.52 20,979.2K
14:23 2,528.39 2,528.39 2,527.31 2,527.48 5,285.6K
14:24 2,527.71 2,527.71 2,525.71 2,526.78 28,413.3K
14:25 2,526.91 2,526.91 2,525.58 2,525.70 22,916.5K
14:26 2,527.72 2,529.88 2,527.72 2,529.88 16,363.6K
14:27 2,529.34 2,529.34 2,527.83 2,528.56 14,339.2K
14:28 2,529.66 2,530.25 2,529.24 2,530.25 6,758.0K
14:29 2,530.09 2,530.09 2,528.93 2,528.93 15,615.5K
14:30 2,528.06 2,529.78 2,528.06 2,529.78 12,855.2K
14:31 2,529.72 2,531.00 2,529.61 2,531.00 37,234.9K
14:32 2,531.14 2,531.14 2,530.54 2,530.89 21,133.9K
14:33 2,530.36 2,530.36 2,528.37 2,529.27 27,745.4K
14:34 2,530.30 2,530.30 2,528.76 2,528.76 31,415.2K
14:35 2,529.27 2,529.27 2,525.78 2,525.78 13,806.9K
14:36 2,526.42 2,527.73 2,526.42 2,527.73 15,274.7K
14:37 2,526.98 2,527.08 2,526.46 2,526.65 14,638.7K
14:38 2,527.30 2,527.30 2,526.75 2,526.75 12,602.1K
14:39 2,526.21 2,526.21 2,524.75 2,525.31 25,027.7K
14:40 2,525.52 2,525.59 2,524.95 2,524.95 30,628.1K
14:41 2,525.09 2,527.39 2,525.09 2,527.39 15,643.6K
14:42 2,528.07 2,528.07 2,525.93 2,527.07 19,332.7K
14:43 2,525.76 2,525.76 2,525.27 2,525.68 10,166.7K
14:44 2,525.61 2,526.90 2,525.61 2,526.90 9,750.0K
14:45 2,527.02 2,527.12 2,526.02 2,526.02 13,249.0K
14:46 2,527.25 2,528.29 2,527.25 2,528.29 22,860.6K
14:47 2,528.56 2,528.69 2,527.97 2,528.57 19,666.9K
14:48 2,528.94 2,529.01 2,527.61 2,527.61 24,277.3K
14:49 2,526.53 2,528.73 2,526.53 2,528.73 51,530.7K
14:50 2,528.76 2,528.76 2,528.25 2,528.72 7,262.1K
14:51 2,528.62 2,528.62 2,528.09 2,528.52 17,327.3K
14:52 2,528.69 2,528.69 2,527.97 2,527.97 13,698.7K
14:53 2,527.65 2,527.65 2,525.95 2,527.26 14,955.4K
14:54 2,527.31 2,527.31 2,525.94 2,526.81 6,906.8K
14:55 2,526.20 2,527.43 2,526.20 2,527.43 5,536.5K
14:56 2,528.33 2,528.33 2,526.77 2,526.77 9,956.9K
14:57 2,527.67 2,528.79 2,527.67 2,528.35 9,676.9K
14:58 2,528.63 2,528.93 2,528.63 2,528.93 9,044.9K
14:59 2,528.37 2,529.58 2,528.05 2,529.58 25,033.6K
15:00 2,529.74 2,529.89 2,529.63 2,529.63 9,397.2K
15:01 2,529.04 2,529.70 2,529.04 2,529.20 5,498.4K
15:02 2,530.31 2,530.79 2,530.17 2,530.24 18,311.3K
15:03 2,530.34 2,530.34 2,529.72 2,529.72 7,592.8K
15:04 2,530.21 2,530.21 2,529.42 2,529.90 11,098.3K
15:05 2,530.36 2,531.68 2,530.36 2,531.68 16,831.0K
15:06 2,529.53 2,529.53 2,528.40 2,528.51 44,740.7K
15:07 2,529.46 2,529.46 2,526.36 2,526.36 12,943.6K
15:08 2,525.87 2,525.87 2,524.30 2,525.46 16,354.6K
15:09 2,525.80 2,526.86 2,525.80 2,526.86 15,095.4K
15:10 2,526.60 2,526.98 2,526.60 2,526.85 5,339.4K
15:11 2,526.62 2,526.93 2,526.43 2,526.43 12,743.2K
15:12 2,525.81 2,526.29 2,525.66 2,526.07 6,456.3K
15:13 2,526.30 2,526.79 2,526.30 2,526.79 4,732.6K
15:14 2,527.08 2,528.53 2,527.08 2,528.49 8,884.3K
15:15 2,528.35 2,528.55 2,528.21 2,528.55 6,080.8K
15:16 2,528.73 2,528.81 2,527.55 2,527.55 11,087.4K
15:17 2,527.02 2,527.02 2,525.92 2,525.92 25,296.4K
15:18 2,525.98 2,525.98 2,525.23 2,525.34 32,283.5K
15:19 2,525.10 2,526.03 2,525.10 2,525.71 15,570.0K
15:20 2,525.57 2,526.77 2,525.57 2,526.40 31,372.6K
15:21 2,525.99 2,526.06 2,525.12 2,525.23 20,472.5K
15:22 2,525.63 2,526.02 2,525.19 2,525.34 26,123.2K
15:23 2,524.85 2,524.85 2,521.03 2,521.03 29,670.0K
15:24 2,520.70 2,521.57 2,520.70 2,521.00 13,382.1K
15:25 2,522.01 2,522.01 2,520.94 2,521.62 14,748.1K
15:26 2,520.97 2,520.97 2,520.01 2,520.03 5,030.2K
15:27 2,520.00 2,520.95 2,519.44 2,520.95 17,537.6K
15:28 2,521.34 2,521.77 2,521.21 2,521.21 10,273.9K
15:29 2,521.32 2,521.83 2,521.21 2,521.83 5,612.6K
15:30 2,522.45 2,522.71 2,521.44 2,522.05 6,634.9K
15:31 2,520.68 2,521.52 2,520.68 2,521.52 11,616.3K
15:32 2,521.36 2,522.32 2,521.36 2,522.32 9,581.6K
15:33 2,522.61 2,522.61 2,520.89 2,521.88 11,760.5K
15:34 2,522.40 2,523.76 2,522.40 2,523.76 7,838.7K
15:35 2,523.24 2,524.26 2,523.24 2,523.45 9,279.1K
15:36 2,523.40 2,524.06 2,522.12 2,522.12 27,490.3K
15:37 2,521.68 2,523.32 2,521.68 2,523.11 9,990.3K
15:38 2,520.74 2,521.58 2,520.74 2,520.88 11,736.5K
15:39 2,520.12 2,521.45 2,520.12 2,521.20 11,947.5K
15:40 2,520.57 2,520.81 2,520.29 2,520.81 11,985.1K
15:41 2,520.61 2,520.61 2,520.15 2,520.18 8,115.5K
15:42 2,519.77 2,519.77 2,518.80 2,518.80 9,394.3K
15:43 2,518.37 2,518.37 2,517.54 2,518.20 14,172.4K
15:44 2,517.73 2,518.50 2,517.73 2,517.97 12,656.6K
15:45 2,516.96 2,517.50 2,516.52 2,517.14 18,990.8K
15:46 2,516.97 2,516.97 2,516.31 2,516.86 10,084.8K
15:47 2,517.05 2,517.05 2,515.67 2,515.67 11,148.4K
15:48 2,515.66 2,515.77 2,515.59 2,515.77 12,920.1K
15:49 2,515.75 2,515.91 2,514.37 2,515.23 62,391.2K
15:50 2,515.21 2,515.21 2,513.52 2,514.19 7,889.1K
15:51 2,514.21 2,516.35 2,514.21 2,515.88 34,137.2K
15:52 2,515.06 2,516.63 2,515.06 2,516.63 15,491.3K
15:53 2,517.87 2,517.95 2,517.37 2,517.37 5,007.1K
15:54 2,518.60 2,518.60 2,518.40 2,518.40 4,358.3K
15:55 2,518.75 2,520.02 2,518.75 2,520.02 3,681.1K
15:56 2,519.74 2,520.13 2,519.03 2,519.03 10,225.6K
15:57 2,519.14 2,519.49 2,518.94 2,519.49 3,095.6K
15:58 2,519.25 2,521.04 2,519.25 2,520.63 14,090.8K
15:59 2,521.02 2,522.57 2,520.97 2,521.90 7,385.0K
16:00 2,521.42 2,521.71 2,521.36 2,521.36 3,651.8K
16:01 2,522.03 2,522.03 2,520.04 2,520.04 10,960.5K
16:02 2,520.05 2,520.21 2,519.84 2,519.97 7,558.8K
16:03 2,519.56 2,519.56 2,519.18 2,519.23 7,409.1K
16:04 2,519.49 2,519.75 2,518.35 2,518.35 9,155.4K
16:05 2,519.42 2,519.66 2,518.48 2,518.48 23,442.1K
16:06 2,518.83 2,519.13 2,518.83 2,518.94 5,362.3K
16:07 2,517.90 2,518.60 2,517.90 2,517.96 5,434.7K
16:08 2,517.90 2,517.90 2,517.45 2,517.86 7,342.3K
16:09 2,518.26 2,518.26 2,515.50 2,515.50 29,271.5K
16:10 2,515.64 2,516.44 2,515.64 2,515.97 6,720.3K
16:11 2,515.84 2,515.85 2,515.15 2,515.15 12,146.0K
16:12 2,515.24 2,515.24 2,514.26 2,514.26 12,222.2K
16:13 2,514.62 2,514.62 2,512.74 2,512.74 19,559.2K
16:14 2,512.56 2,512.56 2,510.43 2,510.43 21,103.0K
16:15 2,509.95 2,511.51 2,509.95 2,511.32 37,244.6K
16:16 2,511.11 2,511.37 2,510.40 2,511.36 17,459.6K
16:17 2,511.30 2,511.30 2,509.60 2,510.41 12,773.3K
16:18 2,510.74 2,513.11 2,510.74 2,513.11 23,210.9K
16:19 2,513.22 2,513.93 2,512.60 2,512.60 20,896.0K
16:20 2,513.40 2,513.40 2,510.76 2,510.76 23,793.7K
16:21 2,510.24 2,510.24 2,509.15 2,509.98 8,736.2K
16:22 2,510.23 2,510.41 2,509.20 2,510.41 17,136.2K
16:23 2,511.13 2,512.00 2,510.44 2,512.00 7,313.7K
16:24 2,512.31 2,512.31 2,511.92 2,511.92 8,488.6K
16:25 2,512.30 2,512.62 2,511.75 2,512.62 5,783.2K
16:26 2,512.96 2,513.31 2,512.96 2,512.99 15,411.2K
16:27 2,512.86 2,514.01 2,512.86 2,514.01 4,505.9K
16:28 2,514.07 2,515.85 2,514.07 2,515.85 10,091.5K
16:29 2,515.54 2,515.83 2,515.20 2,515.20 26,172.4K
16:30 2,514.89 2,514.89 2,512.39 2,512.39 16,462.6K
16:31 2,512.03 2,512.62 2,512.03 2,512.32 27,415.8K
16:32 2,512.71 2,513.26 2,512.57 2,512.73 4,452.5K
16:33 2,512.87 2,512.88 2,512.27 2,512.27 17,724.2K
16:34 2,512.51 2,512.51 2,512.03 2,512.44 7,311.9K
16:35 2,512.29 2,512.32 2,511.69 2,512.32 8,416.0K
16:36 2,512.65 2,512.65 2,512.00 2,512.50 3,958.3K
16:37 2,512.38 2,512.38 2,511.59 2,511.85 4,792.7K
16:38 2,512.62 2,512.65 2,511.66 2,511.66 9,210.5K
16:39 2,511.48 2,511.69 2,511.25 2,511.29 8,836.5K
16:40 2,512.00 2,512.00 2,509.90 2,509.90 16,189.3K
16:41 2,510.01 2,510.01 2,509.89 2,509.89 4,424.9K
16:42 2,511.41 2,511.41 2,511.05 2,511.19 18,707.3K
16:43 2,510.66 2,510.66 2,508.90 2,509.49 17,516.9K
16:44 2,509.38 2,509.38 2,508.44 2,508.44 7,143.8K
16:45 2,508.77 2,508.77 2,508.34 2,508.35 10,608.4K
16:46 2,507.97 2,508.00 2,506.55 2,506.55 17,297.6K
16:47 2,506.35 2,506.35 2,504.10 2,504.10 17,622.3K
16:48 2,502.36 2,505.33 2,502.36 2,505.33 29,938.5K
16:49 2,505.80 2,505.80 2,504.71 2,504.71 13,779.3K
16:50 2,503.93 2,505.59 2,503.93 2,505.53 9,057.1K
16:51 2,505.57 2,506.42 2,505.57 2,506.32 9,458.8K
16:52 2,505.83 2,506.91 2,505.38 2,506.91 26,285.4K
16:53 2,506.21 2,507.59 2,506.21 2,507.59 7,339.6K
16:54 2,506.39 2,508.03 2,506.39 2,508.03 17,675.7K
16:55 2,507.00 2,507.90 2,507.00 2,507.19 6,570.5K
16:56 2,507.14 2,507.82 2,507.14 2,507.46 7,859.7K
16:57 2,507.11 2,507.16 2,504.55 2,504.55 19,478.9K
16:58 2,503.87 2,504.00 2,503.82 2,503.84 14,681.1K
16:59 2,504.06 2,504.06 2,502.18 2,502.82 45,795.2K
17:00 2,503.22 2,503.46 2,502.72 2,503.46 8,055.6K
17:01 2,503.53 2,503.72 2,502.52 2,502.52 10,521.9K
17:02 2,502.65 2,502.87 2,500.47 2,500.47 24,488.1K
17:03 2,500.92 2,501.92 2,500.92 2,501.50 12,559.4K
17:04 2,502.19 2,503.22 2,502.19 2,503.22 12,805.9K
17:05 2,503.49 2,503.49 2,502.55 2,502.66 8,128.0K
17:06 2,503.02 2,503.02 2,502.47 2,502.75 8,016.4K
17:07 2,502.67 2,502.67 2,502.11 2,502.36 8,326.0K
17:08 2,502.48 2,502.48 2,501.90 2,502.23 17,341.9K
17:09 2,502.61 2,502.61 2,500.70 2,500.70 10,271.3K
17:10 2,501.00 2,501.99 2,501.00 2,501.94 14,688.4K
17:11 2,500.61 2,501.05 2,500.61 2,500.94 29,277.6K
17:12 2,502.29 2,503.53 2,501.67 2,503.53 20,198.3K
17:13 2,503.24 2,503.68 2,503.20 2,503.68 7,015.2K
17:14 2,502.09 2,503.98 2,502.09 2,503.98 11,970.1K
17:15 2,503.50 2,505.44 2,502.39 2,505.44 9,306.5K
17:16 2,506.22 2,506.40 2,505.63 2,505.68 8,994.3K
17:17 2,506.43 2,506.43 2,504.93 2,505.83 4,500.8K
17:18 2,506.11 2,506.74 2,506.11 2,506.68 5,501.4K
17:19 2,506.90 2,506.90 2,506.69 2,506.80 20,523.9K
17:20 2,506.44 2,507.19 2,506.44 2,506.83 8,385.2K
17:21 2,506.62 2,507.32 2,506.62 2,507.32 8,462.1K
17:22 2,507.53 2,508.37 2,507.53 2,507.70 28,554.5K
17:23 2,508.88 2,509.58 2,508.88 2,509.58 17,301.9K
17:24 2,509.86 2,509.86 2,508.83 2,508.83 16,767.1K
17:25 2,508.91 2,508.91 2,508.43 2,508.43 15,259.0K
17:26 2,508.17 2,509.05 2,507.99 2,509.05 10,383.4K
17:27 2,509.07 2,509.34 2,508.71 2,509.34 17,563.1K
17:28 2,511.01 2,511.38 2,510.35 2,510.82 41,654.8K
17:29 2,511.50 2,512.17 2,509.86 2,510.27 25,513.7K
17:30 2,509.53 2,510.72 2,509.53 2,509.89 13,764.3K
17:31 2,509.74 2,509.81 2,509.33 2,509.52 5,669.9K
17:32 2,509.65 2,509.65 2,508.13 2,508.13 8,096.6K
17:33 2,508.25 2,508.60 2,507.44 2,507.44 11,224.1K
17:34 2,508.19 2,509.67 2,508.19 2,509.67 6,046.4K
17:35 2,509.60 2,509.78 2,508.93 2,508.93 7,061.6K
17:36 2,508.91 2,508.91 2,507.42 2,507.42 14,902.5K
17:37 2,507.22 2,507.22 2,505.96 2,505.96 5,172.4K
17:38 2,506.17 2,506.29 2,505.92 2,505.92 8,754.5K
17:39 2,506.27 2,508.11 2,506.27 2,508.11 4,685.8K
17:40 2,508.77 2,508.91 2,508.59 2,508.91 4,743.9K
17:41 2,510.00 2,510.22 2,509.99 2,510.10 8,343.5K
17:42 2,511.14 2,513.67 2,511.14 2,513.48 18,805.8K
17:43 2,512.84 2,512.84 2,512.45 2,512.53 13,997.6K
17:44 2,512.52 2,512.52 2,511.87 2,511.87 18,858.4K
17:45 2,512.19 2,513.13 2,511.88 2,512.73 10,730.8K
17:46 2,512.68 2,512.68 2,511.49 2,512.25 7,654.6K
17:47 2,512.46 2,512.46 2,511.58 2,511.58 11,682.9K
17:48 2,511.14 2,511.42 2,511.14 2,511.16 6,323.0K
17:49 2,511.85 2,512.00 2,508.45 2,508.45 8,669.7K
17:50 2,508.39 2,508.82 2,508.21 2,508.70 6,880.8K
17:51 2,509.65 2,510.24 2,509.65 2,510.24 5,983.1K
17:52 2,509.80 2,509.80 2,508.85 2,508.85 16,292.7K
17:53 2,509.30 2,509.78 2,508.60 2,509.78 8,636.8K
17:54 2,510.55 2,510.55 2,509.84 2,510.36 10,108.0K
17:55 2,510.56 2,510.65 2,510.15 2,510.65 7,210.9K
17:56 2,509.28 2,509.68 2,509.14 2,509.14 9,071.1K
17:57 2,509.13 2,509.29 2,508.70 2,508.70 5,627.4K
17:58 2,508.80 2,509.20 2,508.61 2,508.61 9,220.2K
17:59 2,508.71 2,509.21 2,508.18 2,509.21 7,246.4K
18:00 2,508.11 2,508.32 2,507.32 2,507.32 11,624.4K
18:01 2,507.48 2,508.78 2,507.35 2,507.35 18,521.0K
18:02 2,507.11 2,507.11 2,505.90 2,505.90 7,639.8K
18:03 2,505.96 2,506.42 2,505.83 2,505.83 5,347.6K
18:04 2,507.44 2,507.72 2,507.43 2,507.64 13,256.1K
18:05 2,507.05 2,507.32 2,507.05 2,507.27 7,726.4K
18:06 2,507.89 2,508.29 2,507.27 2,507.27 6,016.6K
18:07 2,506.93 2,507.71 2,506.93 2,507.37 8,380.0K
18:08 2,507.58 2,507.58 2,506.99 2,506.99 4,849.8K
18:09 2,507.01 2,507.01 2,506.48 2,506.66 3,062.3K
18:10 2,506.13 2,506.61 2,505.85 2,505.85 7,427.7K
18:11 2,505.93 2,506.14 2,505.79 2,506.14 7,336.2K
18:12 2,506.34 2,506.98 2,506.05 2,506.05 4,574.7K
18:13 2,506.53 2,506.53 2,505.37 2,505.37 3,246.2K
18:14 2,505.91 2,506.01 2,505.88 2,506.01 5,032.2K
18:15 2,505.68 2,506.17 2,504.90 2,504.90 5,359.2K
18:16 2,504.48 2,504.48 2,504.09 2,504.42 8,395.2K
18:17 2,504.87 2,506.32 2,504.87 2,506.10 11,454.8K
18:18 2,506.44 2,506.44 2,505.44 2,505.49 16,880.6K
18:19 2,505.60 2,505.60 2,504.86 2,505.13 10,790.4K
18:20 2,505.79 2,505.79 2,504.23 2,504.23 7,845.7K
18:21 2,504.16 2,504.42 2,503.07 2,503.07 17,909.8K
18:22 2,503.05 2,503.05 2,502.55 2,502.94 69,432.9K
18:23 2,503.08 2,503.08 2,502.11 2,502.94 24,302.4K
18:24 2,501.42 2,501.42 2,500.99 2,500.99 32,572.0K
18:25 2,500.56 2,501.24 2,500.56 2,500.89 15,420.6K
18:26 2,501.09 2,502.30 2,500.41 2,502.30 41,025.1K
18:27 2,501.82 2,501.83 2,500.94 2,500.94 15,855.7K
18:28 2,501.96 2,502.72 2,501.84 2,502.53 23,358.6K
18:29 2,502.10 2,502.10 2,501.51 2,501.51 9,002.5K
18:30 2,502.67 2,503.56 2,502.22 2,503.56 16,935.7K
18:31 2,504.29 2,504.54 2,504.16 2,504.54 11,343.0K
18:32 2,504.59 2,504.59 2,503.35 2,503.35 19,295.2K
18:33 2,502.95 2,503.08 2,502.77 2,503.06 13,862.7K
18:34 2,503.35 2,505.12 2,503.35 2,505.12 9,772.7K
18:35 2,505.01 2,505.01 2,504.51 2,504.76 8,601.8K
18:36 2,504.02 2,504.82 2,504.02 2,504.82 11,494.2K
18:37 2,504.94 2,505.15 2,504.58 2,504.58 7,377.9K
18:38 2,504.44 2,504.66 2,503.95 2,503.95 3,655.1K
18:39 2,504.94 2,505.37 2,504.84 2,505.37 6,082.2K
18:40 2,504.98 2,504.98 2,504.98 2,504.98 6,807.4K
18:51 2,506.30 2,506.30 2,506.30 2,506.30 27,641.1K
23:49 2,506.30 2,506.30 2,506.30 2,506.30 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar